Dark

SLV20280121C90
SLV Jan 21 2028 90.00 Call (SLV280121C00090000)
option OPRA

EOD

Jul 30, 2026

4.76+8.676%(+0.38)477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.3500	4.8000	4.3500	4.7600	+8.676%	477	3,288	0.000%
2026-07-29	4.5900	4.6600	4.2500	4.3800	+0.690%	25	3,173	+8.676%
2026-07-28	4.1400	4.3500	4.1400	4.3500	-10.678%	6	3,154	+9.425%
2026-07-27	4.6000	4.8700	4.6000	4.8700	+8.222%	15	3,149	-2.259%
2026-07-24	5.0400	5.0400	4.4900	4.5000	-4.051%	12	3,137	+5.778%
2026-07-23	4.7900	4.9300	4.3600	4.6900	-9.634%	86	3,136	+1.493%
2026-07-22	5.1900	5.1900	5.1900	5.1900	+8.125%	1	3,119	-8.285%
2026-07-21	4.7500	4.8700	4.7500	4.8000	+23.393%	63	3,122	-0.833%
2026-07-17	3.8900	3.8900	3.8900	3.8900	-9.535%	1	3,062	+22.365%
2026-07-16	4.3000	4.3000	4.3000	4.3000	0.000%	5	3,063	+10.698%
2026-07-15	4.9000	4.9000	4.3000	4.3000	-10.603%	32	3,089	+10.698%
2026-07-13	4.6500	4.8100	4.5000	4.8100	-6.602%	27	3,058	-1.040%
2026-07-09	5.1500	5.1500	5.1500	5.1500	+2.590%	2	3,049	-7.573%
2026-07-08	4.7500	5.2800	4.7500	5.0200	+0.400%	7	3,047	-5.179%
2026-07-07	5.4100	5.4100	5.0000	5.0000	-11.348%	5	3,051	-4.800%
2026-07-06	5.7100	5.7800	5.6400	5.6400	+5.028%	5	3,050	-15.603%
2026-07-02	5.3700	5.3700	5.3700	5.3700	+7.400%	1	3,085	-11.359%
2026-07-01	5.4000	5.4300	5.0000	5.0000	0.000%	45	3,085	-4.800%
2026-06-30	5.2000	5.2000	5.0000	5.0000	+6.610%	14	3,086	-4.800%
2026-06-29	4.7000	4.7900	4.5500	4.6900	-6.200%	25	3,087	+1.493%
2026-06-26	5.0400	5.5200	4.9400	5.0000	+2.041%	47	3,088	-4.800%
2026-06-25	5.3600	5.3600	4.6500	4.9000	+8.647%	116	3,061	-2.857%
2026-06-24	4.9300	4.9300	4.2100	4.5100	-18.000%	75	3,049	+5.543%
2026-06-23	5.1300	6.3000	5.1300	5.5000	-20.863%	4	3,020	-13.455%
2026-06-22	6.9500	7.0000	6.8900	6.9500	-5.699%	4	3,021	-31.511%
2026-06-18	7.0000	7.5000	6.5300	7.3700	-9.571%	65	3,003	-35.414%
2026-06-17	8.2500	8.3700	8.0500	8.1500	-0.488%	35	3,003	-41.595%
2026-06-16	7.9000	8.2500	7.9000	8.1900	-0.122%	16	3,003	-41.880%
2026-06-15	8.4500	8.7000	8.2000	8.2000	+10.067%	139	3,105	-41.951%
2026-06-12	6.8100	7.8000	6.8100	7.4500	+7.971%	197	3,105	-36.107%
2026-06-11	6.6500	6.9000	6.4100	6.9000	+5.991%	21	3,105	-31.014%
2026-06-10	6.3700	6.8500	6.3700	6.5100	-5.378%	48	3,118	-26.882%
2026-06-09	7.8500	7.8500	6.4000	6.8800	-14.321%	98	3,100	-30.814%
2026-06-08	8.1800	8.3800	7.8500	8.0300	+2.293%	152	3,043	-40.722%
2026-06-05	9.2500	9.5300	7.7500	7.8500	-24.664%	387	2,947	-39.363%
2026-06-04	10.4000	10.8800	10.3500	10.4200	+4.200%	49	2,982	-54.319%
2026-06-03	10.6000	10.7600	10.0000	10.0000	-11.111%	7	2,983	-52.400%
2026-06-02	11.2000	11.2500	11.2000	11.2500	-1.575%	2	2,991	-57.689%
2026-06-01	11.2500	11.5800	11.2500	11.4300	-2.308%	8	2,991	-58.355%
2026-05-29	11.4000	11.7000	11.4000	11.7000	-2.824%	11	2,995	-59.316%
2026-05-28	11.0200	12.0400	10.8000	12.0400	+3.259%	12	2,988	-60.465%
2026-05-27	11.6600	11.6600	11.6600	11.6600	-5.587%	3	2,992	-59.177%
2026-05-26	13.0000	13.0000	12.1600	12.3500	+0.244%	19	2,996	-61.457%
2026-05-22	12.3200	12.3200	12.3200	12.3200	-3.825%	25	2,995	-61.364%
2026-05-21	12.0000	12.8500	12.0000	12.8100	+1.025%	17	2,996	-62.842%
2026-05-20	12.6800	12.6800	12.6800	12.6800	+5.667%	7	2,996	-62.461%
2026-05-19	12.4500	12.6000	12.0000	12.0000	-13.482%	10	2,996	-60.333%
2026-05-18	14.0700	15.9000	13.2400	13.8700	-4.213%	513	2,996	-65.681%
2026-05-15	13.6700	16.3500	13.4500	14.4800	-20.088%	14	2,996	-67.127%
2026-05-14	17.2600	18.1200	17.2600	18.1200	-8.253%	4	2,738	-73.731%
2026-05-13	18.7200	20.0900	18.7200	19.7500	+23.438%	13	2,736	-75.899%
2026-05-12	16.0000	16.0000	16.0000	16.0000	-11.553%	2	2,736	-70.250%
2026-05-11	17.0000	18.3100	17.0000	18.0900	+24.415%	49	2,736	-73.687%
2026-05-08	14.5400	14.5400	14.5400	14.5400	+4.229%	1	2,728	-67.263%
2026-05-07	13.2000	15.4000	13.2000	13.9500	+12.048%	41	2,756	-65.878%
2026-05-06	12.4700	12.5000	12.4500	12.4500	+13.182%	6	2,751	-61.767%
2026-05-05	11.0000	11.0000	11.0000	11.0000	+3.676%	1	2,749	-56.727%
2026-05-04	10.7500	10.7500	10.6000	10.6100	-7.739%	14	2,748	-55.137%
2026-05-01	11.7000	12.1500	11.5000	11.5000	+4.261%	21	2,714	-58.609%
2026-04-30	11.0300	11.0300	11.0300	11.0300	+6.776%	1	2,714	-56.845%
2026-04-29	10.3100	10.3300	10.3100	10.3300	-6.091%	2	2,714	-53.921%
2026-04-28	11.2000	11.2400	11.0000	11.0000	-10.931%	24	2,714	-56.727%
2026-04-27	12.2500	12.3500	12.2500	12.3500	-3.591%	4	2,714	-61.457%
2026-04-24	12.4000	12.8800	12.4000	12.8100	-9.470%	19	2,713	-62.842%
2026-04-23	13.0500	14.1500	12.5000	14.1500	+8.846%	13	2,710	-66.360%
2026-04-21	13.0000	13.0000	13.0000	13.0000	-17.460%	1	2,716	-63.385%
2026-04-20	14.8000	15.7500	14.8000	15.7500	+5.705%	18	2,716	-69.778%
2026-04-17	14.9000	14.9000	14.9000	14.9000	+1.292%	3	2,719	-68.054%
2026-04-16	14.6600	14.7100	13.6000	14.7100	+0.961%	10	2,719	-67.641%
2026-04-15	14.5700	14.5700	14.5700	14.5700	+9.962%	1	2,719	-67.330%
2026-04-14	13.2500	13.2500	13.2500	13.2500	+5.159%	4	2,719	-64.075%
2026-04-13	12.6000	12.6000	12.6000	12.6000	-6.805%	3	2,719	-62.222%
2026-04-08	13.5000	14.1500	13.5000	13.5200	+12.667%	15	2,722	-64.793%
2026-04-07	12.7000	12.7000	12.0000	12.0000	-11.111%	2	2,725	-60.333%
2026-04-06	13.0700	13.5000	13.0700	13.5000	+2.662%	13	2,724	-64.741%
2026-04-02	13.1500	13.1500	13.1500	13.1500	-9.310%	1	2,733	-63.802%
2026-04-01	14.7000	14.7000	14.4000	14.5000	0.000%	38	2,733	-67.172%
2026-03-31	14.1700	14.5000	14.1700	14.5000	+11.538%	12	2,760	-67.172%
2026-03-30	11.0600	13.0000	11.0600	13.0000	+2.362%	7	2,769	-63.385%
2026-03-27	12.4300	12.7000	12.4300	12.7000	+5.833%	3	2,768	-62.520%
2026-03-26	12.0500	12.1000	11.3100	12.0000	-13.978%	69	2,768	-60.333%
2026-03-25	13.9500	13.9500	13.4500	13.9500	+11.689%	6	2,881	-65.878%
2026-03-24	12.0500	12.9800	12.0500	12.4900	+7.487%	10	2,884	-61.890%
2026-03-23	11.5000	12.5200	11.5000	11.6200	+1.043%	11	2,883	-59.036%
2026-03-20	13.0000	13.0500	11.5000	11.5000	-11.128%	23	2,887	-58.609%
2026-03-19	11.1900	13.9000	10.0000	12.9400	-14.587%	1,288	2,890	-63.215%
2026-03-18	13.9900	15.1500	13.9900	15.1500	-10.619%	11	2,802	-68.581%
2026-03-17	18.1500	18.1500	16.8900	16.9500	-1.853%	17	2,793	-71.917%
2026-03-16	17.0000	17.2700	17.0000	17.2700	-2.098%	12	2,778	-72.438%
2026-03-13	19.3500	19.3500	17.6400	17.6400	-12.239%	5	2,788	-73.016%
2026-03-12	21.4000	21.4000	20.1000	20.1000	-11.842%	62	2,786	-76.318%
2026-03-10	22.9300	22.9300	22.1000	22.8000	+8.571%	16	2,784	-79.123%
2026-03-09	19.6000	21.0000	19.6000	21.0000	+7.692%	9	2,796	-77.333%
2026-03-06	19.0000	19.5000	19.0000	19.5000	+4.895%	3	2,797	-75.590%
2026-03-05	21.6500	21.6500	17.0500	18.5900	-5.873%	39	2,796	-74.395%
2026-03-04	20.0000	20.0000	19.7500	19.7500	-0.353%	17	2,764	-75.899%
2026-03-03	18.4500	21.0700	18.4000	19.8200	-16.477%	69	2,779	-75.984%
2026-03-02	25.8000	25.8000	22.2700	23.7300	-7.232%	18	2,766	-79.941%
2026-02-27	25.5500	26.8000	25.0500	25.5800	+12.836%	21	2,767	-81.392%
2026-02-26	21.9000	22.6700	21.9000	22.6700	-9.861%	8	2,765	-79.003%
2026-02-25	24.7300	25.1500	24.2000	25.1500	+10.404%	29	2,768	-81.074%
2026-02-24	22.1000	24.4000	22.1000	22.7800	-5.083%	392	2,768	-79.104%
2026-02-23	22.3500	24.4500	22.3500	24.0000	+20.000%	11	2,669	-80.167%
2026-02-20	17.5000	20.0000	17.5000	20.0000	+34.228%	12	2,679	-76.200%
2026-02-19	15.3500	15.4000	14.9000	14.9000	+3.043%	17	2,673	-68.054%
2026-02-18	14.5000	14.8500	14.4600	14.4600	+14.308%	25	2,660	-67.082%
2026-02-17	12.4400	12.6500	11.0000	12.6500	-14.237%	83	2,677	-62.372%
2026-02-13	13.9000	15.4000	13.9000	14.7500	+7.507%	8	2,674	-67.729%
2026-02-12	18.0200	18.0200	13.5000	13.7200	-29.096%	13	2,674	-65.306%
2026-02-11	20.1300	20.1300	19.3500	19.3500	+10.382%	3	2,670	-75.401%
2026-02-10	18.0000	18.0300	17.4700	17.5300	-9.077%	8	2,670	-72.847%
2026-02-09	17.2000	19.7000	17.2000	19.2800	+16.848%	32	2,665	-75.311%
2026-02-06	15.5100	16.5000	15.5000	16.5000	+15.385%	9	2,658	-71.152%
2026-02-05	15.0500	16.3500	14.3000	14.3000	-31.840%	2,020	2,654	-66.713%
2026-02-04	23.2600	23.2600	20.5000	20.9800	+3.248%	46	2,509	-77.312%
2026-02-03	21.1500	22.2000	19.2000	20.3200	+24.816%	123	2,478	-76.575%
2026-02-02	13.0500	20.0000	13.0500	16.2800	-15.208%	459	2,460	-70.762%
2026-01-30	30.5900	30.5900	15.0500	19.2000	-53.171%	663	2,761	-75.208%
2026-01-29	40.8500	42.3400	34.3800	41.0000	+1.385%	76	2,449	-88.390%
2026-01-28	38.7000	41.0000	36.2500	40.4400	+12.333%	386	2,406	-88.229%
2026-01-27	34.1200	36.0000	31.3000	36.0000	+7.303%	32	2,417	-86.778%
2026-01-26	33.0900	41.4500	32.8000	33.5500	+24.490%	447	2,416	-85.812%
2026-01-23	27.6600	29.0500	25.9000	26.9500	+6.690%	890	2,161	-82.338%
2026-01-22	22.7500	25.2600	22.7500	25.2600	+9.588%	165	1,574	-81.156%
2026-01-21	24.0800	24.3500	21.7500	23.0500	-5.726%	20	1,624	-79.349%
2026-01-20	24.2500	24.7500	23.5000	24.4500	+11.136%	279	1,623	-80.532%
2026-01-16	20.8000	22.0000	20.0500	22.0000	-2.655%	77	1,845	-78.364%
2026-01-15	22.0000	23.7300	20.8100	22.6000	-2.165%	76	1,845	-78.938%
2026-01-14	22.0400	23.1000	20.9500	23.1000	+17.557%	52	1,796	-79.394%
2026-01-13	21.8000	21.8000	17.3500	19.6500	+6.216%	826	1,795	-75.776%
2026-01-12	18.4300	19.0000	17.5000	18.5000	+23.746%	68	983	-74.270%
2026-01-09	14.3500	15.5000	14.3500	14.9500	+10.741%	57	926	-68.161%
2026-01-08	13.5500	13.6000	13.3000	13.5000	-10.596%	29	893	-64.741%
2026-01-07	14.7300	15.1000	14.7300	15.1000	-6.790%	51	879	-68.477%
2026-01-06	14.1000	16.2000	14.1000	16.2000	+20.896%	69	895	-70.617%
2026-01-05	13.1500	13.9000	13.1500	13.4000	+9.388%	239	868	-64.478%
2026-01-02	12.6500	12.6500	11.9000	12.2500	+9.375%	6	868	-61.143%
2025-12-31	12.3500	12.3500	11.2000	11.2000	-14.829%	7	861	-57.500%
2025-12-30	13.6000	14.1200	13.1500	13.1500	+6.048%	36	861	-63.802%
2025-12-29	11.8000	13.3700	11.5000	12.4000	-14.542%	323	827	-61.613%
2025-12-26	13.0000	14.5100	13.0000	14.5100	+39.519%	67	818	-67.195%
2025-12-24	11.1000	11.1000	10.2200	10.4000	-1.701%	29	850	-54.231%
2025-12-23	9.9000	10.6000	9.9000	10.5800	+18.212%	92	850	-55.009%
2025-12-22	9.0500	9.0500	8.9500	8.9500	+15.933%	806	809	-46.816%
2025-12-18	7.7200	7.7200	7.7200	7.7200	-3.500%	1	3	-38.342%
2025-12-17	8.0000	8.0000	8.0000	8.0000	+22.137%	1	2	-40.500%
2025-12-16	6.5500	6.5500	6.5500	6.5500	-6.160%	1	2	-27.328%
2025-12-15	6.9800	6.9800	6.9800	6.9800	0.000%	1	1	-31.805%